Identifier on Coinbase Pro: KSM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-22 |
33.4400 USD |
20,280.3034 KSM |
34.4600 USD |
32.6400 USD |
35.7800 USD |
33.4400 USD |
| 2023-12-21 |
34.2100 USD |
40,818.5839 KSM |
29.5500 USD |
29.5500 USD |
35.2900 USD |
34.2100 USD |
| 2023-12-20 |
29.3900 USD |
16,808.8124 KSM |
28.9100 USD |
28.2700 USD |
30.3400 USD |
29.3900 USD |
| 2023-12-19 |
28.5900 USD |
8,166.0507 KSM |
29.3000 USD |
28.5900 USD |
30.1300 USD |
28.5900 USD |
| 2023-12-18 |
29.9400 USD |
12,818.5848 KSM |
29.3700 USD |
27.0000 USD |
30.0600 USD |
29.9400 USD |
| 2023-12-17 |
29.2200 USD |
13,150.6998 KSM |
31.2300 USD |
29.1100 USD |
32.0500 USD |
29.2200 USD |
| 2023-12-16 |
31.1300 USD |
20,017.4550 KSM |
28.2500 USD |
28.0400 USD |
31.5400 USD |
31.1300 USD |
| 2023-12-15 |
28.1400 USD |
23,062.5175 KSM |
29.9700 USD |
28.1100 USD |
30.7000 USD |
28.1400 USD |
| 2023-12-14 |
29.9800 USD |
17,438.2333 KSM |
29.7700 USD |
28.6200 USD |
30.8700 USD |
29.9800 USD |
| 2023-12-13 |
29.6000 USD |
16,229.8343 KSM |
29.0300 USD |
27.1600 USD |
29.8600 USD |
29.6000 USD |
| 2023-12-12 |
28.6500 USD |
14,441.1983 KSM |
29.4500 USD |
25.4300 USD |
30.8000 USD |
28.6500 USD |
| 2023-12-11 |
29.3300 USD |
27,640.9098 KSM |
32.2300 USD |
27.5700 USD |
32.4800 USD |
29.3300 USD |
| 2023-12-10 |
31.9800 USD |
9,828.5843 KSM |
31.2900 USD |
30.2900 USD |
32.2300 USD |
31.9800 USD |
| 2023-12-09 |
31.3100 USD |
23,903.8791 KSM |
30.1400 USD |
30.1200 USD |
34.3800 USD |
31.3100 USD |
| 2023-12-08 |
30.2700 USD |
15,263.2579 KSM |
28.1500 USD |
27.8900 USD |
30.5600 USD |
30.2700 USD |
| 2023-12-07 |
28.0000 USD |
17,500.7886 KSM |
26.6400 USD |
26.3300 USD |
29.8000 USD |
28.0000 USD |
| 2023-12-06 |
26.8400 USD |
14,782.9905 KSM |
26.3600 USD |
25.4300 USD |
28.0000 USD |
26.8400 USD |
| 2023-12-05 |
26.2200 USD |
13,696.6778 KSM |
26.3900 USD |
25.3700 USD |
26.9400 USD |
26.2200 USD |
| 2023-12-04 |
26.2000 USD |
14,375.0170 KSM |
25.6100 USD |
24.8300 USD |
26.8400 USD |
26.2000 USD |
| 2023-12-03 |
25.7200 USD |
5,388.1272 KSM |
26.0800 USD |
24.6500 USD |
26.3000 USD |
25.7200 USD |
| 2023-12-02 |
25.9600 USD |
4,411.9571 KSM |
25.5700 USD |
25.1700 USD |
26.2500 USD |
25.9600 USD |
| 2023-12-01 |
25.5900 USD |
9,492.3129 KSM |
25.9000 USD |
24.9700 USD |
26.6200 USD |
25.5900 USD |
| 2023-11-30 |
25.7600 USD |
6,536.6716 KSM |
24.2300 USD |
24.0900 USD |
25.8000 USD |
25.7600 USD |
| 2023-11-29 |
24.2500 USD |
5,567.3323 KSM |
24.4600 USD |
23.8500 USD |
24.9800 USD |
24.2500 USD |
| 2023-11-28 |
24.4100 USD |
7,304.9299 KSM |
24.3200 USD |
23.7800 USD |
24.7800 USD |
24.4100 USD |
| 2023-11-27 |
24.1700 USD |
8,165.8841 KSM |
24.9300 USD |
23.7100 USD |
25.2000 USD |
24.1700 USD |
| 2023-11-26 |
24.9800 USD |
31,786.6008 KSM |
25.9900 USD |
24.5400 USD |
26.9200 USD |
24.9800 USD |
| 2023-11-25 |
26.1700 USD |
16,552.1143 KSM |
24.8600 USD |
24.6900 USD |
26.4400 USD |
26.1700 USD |
| 2023-11-24 |
24.7800 USD |
7,859.8499 KSM |
24.4000 USD |
24.2300 USD |
25.6100 USD |
24.7800 USD |
| 2023-11-23 |
24.4900 USD |
7,018.3059 KSM |
23.8200 USD |
23.7400 USD |
25.1800 USD |
24.4900 USD |
| 2023-11-22 |
23.7800 USD |
7,476.8811 KSM |
22.0300 USD |
22.0300 USD |
24.1700 USD |
23.7800 USD |
| 2023-11-21 |
22.1400 USD |
12,600.1208 KSM |
24.5200 USD |
21.8500 USD |
24.8900 USD |
22.1400 USD |
| 2023-11-20 |
24.6200 USD |
11,583.0346 KSM |
25.2800 USD |
24.3000 USD |
25.8900 USD |
24.6200 USD |
| 2023-11-19 |
25.1000 USD |
7,748.3963 KSM |
23.9400 USD |
23.4300 USD |
25.4800 USD |
25.1000 USD |
| 2023-11-18 |
23.9800 USD |
5,968.4281 KSM |
24.3300 USD |
22.9600 USD |
24.3500 USD |
23.9800 USD |
| 2023-11-17 |
24.4200 USD |
10,300.1647 KSM |
24.7800 USD |
23.2500 USD |
25.5800 USD |
24.4200 USD |
| 2023-11-16 |
25.0600 USD |
10,693.6686 KSM |
26.1400 USD |
24.3900 USD |
26.7700 USD |
25.0600 USD |
| 2023-11-15 |
26.1800 USD |
10,216.4562 KSM |
24.4200 USD |
24.2900 USD |
26.4700 USD |
26.1800 USD |
| 2023-11-14 |
24.5000 USD |
6,985.8186 KSM |
24.8500 USD |
23.3200 USD |
25.5800 USD |
24.5000 USD |
| 2023-11-13 |
25.2300 USD |
16,244.3957 KSM |
27.8800 USD |
24.9000 USD |
28.4100 USD |
25.2300 USD |
| 2023-11-12 |
27.8800 USD |
18,608.8951 KSM |
26.5600 USD |
25.3500 USD |
28.8800 USD |
27.8800 USD |
| 2023-11-11 |
26.6700 USD |
12,249.3741 KSM |
26.4700 USD |
25.2400 USD |
27.5000 USD |
26.6700 USD |
| 2023-11-10 |
26.4700 USD |
11,319.9528 KSM |
25.2700 USD |
24.3300 USD |
26.5100 USD |
26.4700 USD |
| 2023-11-09 |
24.8700 USD |
30,563.3315 KSM |
27.2700 USD |
22.3300 USD |
27.7800 USD |
24.8700 USD |
| 2023-11-08 |
27.3900 USD |
11,281.4970 KSM |
26.6800 USD |
26.0100 USD |
28.2000 USD |
27.3900 USD |
| 2023-11-07 |
26.5500 USD |
16,946.4585 KSM |
26.0200 USD |
24.8500 USD |
26.6700 USD |
26.5500 USD |
| 2023-11-06 |
26.1900 USD |
12,634.5788 KSM |
26.1500 USD |
25.4700 USD |
28.0200 USD |
26.1900 USD |
| 2023-11-05 |
26.0800 USD |
15,579.9310 KSM |
23.2900 USD |
23.1300 USD |
30.0000 USD |
26.0800 USD |
| 2023-11-04 |
23.3500 USD |
4,017.8123 KSM |
23.2800 USD |
22.6700 USD |
25.0400 USD |
23.3500 USD |
| 2023-11-03 |
23.1200 USD |
3,204.6530 KSM |
22.9600 USD |
22.1600 USD |
23.4600 USD |
23.1200 USD |